Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
23/09/2026 14,000 0.1 (0.72%) 100 1.4 0 0 13,900 15,900 11,900
22/09/2026 14,500 1 (7.41%) 316 4.38 0 0 13,500 15,500 11,500
21/09/2026 13,500 -1.4 (-9.4%) 200 2.7 0 0 14,900 17,100 12,700
18/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
17/09/2026 14,900 0 (0%) 48 0.65 0 0 14,900 17,100 12,700
16/09/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
15/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/09/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/09/2026 14,900 0.7 (4.93%) 100 1.49 0 0 14,200 16,300 12,100
10/09/2026 14,200 -0.9 (-5.96%) 3,300 46.7 0 0 15,100 17,300 12,900
09/09/2026 15,100 0 (0%) 200 3.02 0 0 15,100 17,300 12,900
08/09/2026 15,100 0 (0%) 1,280 19.33 0 0 15,100 17,300 12,900
07/09/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
04/09/2026 15,200 1.5 (10.95%) 600 9.06 0 0 13,700 15,700 11,700
03/09/2026 13,600 -1.6 (-10.53%) 2,140 29.29 0 0 15,200 17,400 13,000
28/08/2026 15,200 1.3 (9.35%) 100 1.52 0 0 13,900 15,900 11,900
27/08/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
26/08/2026 13,900 0 (0%) 1,101 15.3 0 0 13,900 15,900 11,900
25/08/2026 13,800 0 (0%) 1,050 14.58 0 0 13,800 15,800 11,800
24/08/2026 13,800 -2 (-12.66%) 1,000 13.8 0 0 15,800 18,100 13,500
21/08/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
20/08/2026 15,500 1.5 (10.71%) 201 3.18 0 0 14,000 16,100 11,900
19/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
18/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/08/2026 14,200 -0.5 (-3.4%) 2,500 34.88 0 0 14,700 16,900 12,500
14/08/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
13/08/2026 14,500 0 (0%) 700 10.3 0 0 14,500 16,600 12,400
12/08/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/08/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
10/08/2026 14,600 0.1 (0.69%) 500 7.27 0 0 14,500 16,600 12,400
07/08/2026 14,500 0.5 (3.57%) 200 2.9 0 0 14,000 16,100 11,900
06/08/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/08/2026 14,000 0.3 (2.19%) 100 1.4 0 0 13,700 15,700 11,700
04/08/2026 14,000 0 (0%) 200 2.74 0 0 14,000 16,100 11,900
03/08/2026 14,000 0.6 (4.48%) 100 1.4 0 0 13,400 15,400 11,400
31/07/2026 13,400 0 (0%) 100 1.34 0 0 13,400 15,400 11,400
30/07/2026 13,400 0.1 (0.75%) 200 2.67 0 0 13,300 15,200 11,400
29/07/2026 13,300 0 (0%) 40 0.53 0 0 13,300 15,200 11,400
28/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/07/2026 12,800 -1 (-7.25%) 200 2.66 0 0 13,800 15,800 11,800
24/07/2026 13,800 -0.7 (-4.83%) 510 7.07 0 0 14,500 16,600 12,400
23/07/2026 14,500 0 (0%) 100 1.45 0 0 14,500 16,600 12,400
22/07/2026 14,500 -0.4 (-2.68%) 102 1.48 0 0 14,900 17,100 12,700
21/07/2026 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
20/07/2026 13,000 -0.5 (-3.7%) 500 6.5 0 0 13,500 15,500 11,500
17/07/2026 13,500 -0.3 (-2.17%) 100 1.35 0 0 13,800 15,800 11,800
16/07/2026 13,500 -0.7 (-4.93%) 1,200 16.56 0 0 14,200 16,300 12,100
15/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
14/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
13/07/2026 14,200 0 (0%) 1,300 18.52 0 0 14,200 16,300 12,100
10/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/07/2026 14,200 0 (0%) 1,000 14.2 0 0 14,200 16,300 12,100
08/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
07/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/07/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
02/07/2026 14,000 -0.1 (-0.71%) 300 4.26 0 0 14,100 16,200 12,000
01/07/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
30/06/2026 14,000 -0.5 (-3.45%) 1,900 26.86 0 0 14,500 16,600 12,400
29/06/2026 14,500 -0.2 (-1.36%) 4,300 62.2 0 0 14,700 16,900 12,500
26/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
25/06/2026 14,700 0.5 (3.52%) 100 1.47 0 0 14,200 16,300 12,100
24/06/2026 14,300 -0.2 (-1.38%) 601 8.54 0 0 14,500 16,600 12,400
23/06/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
22/06/2026 14,700 0 (0%) 400 5.79 0 0 14,700 16,900 12,500
19/06/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
18/06/2026 14,500 0 (0%) 400 5.89 1,800 25.2 14,500 16,600 12,400
17/06/2026 14,500 -0.5 (-3.33%) 504 7.31 0 0 15,000 17,200 12,800
16/06/2026 15,100 0.1 (0.67%) 300 4.51 0 0 15,000 17,200 12,800
15/06/2026 15,000 -0.2 (-1.32%) 201 3.02 0 0 15,200 17,400 13,000
12/06/2026 15,200 -0.4 (-2.56%) 100 1.52 1,000 13.5 15,600 17,900 13,300
11/06/2026 16,100 2 (14.18%) 3,500 54.66 0 0 14,100 16,200 12,000
10/06/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
09/06/2026 14,100 0 (0%) 100 1.41 1,000 14 14,100 16,200 12,000
08/06/2026 14,100 -0.7 (-4.73%) 105 1.48 0 0 14,800 17,000 12,600
05/06/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
04/06/2026 14,800 0 (0%) 67 0.94 0 0 14,800 17,000 12,600
03/06/2026 15,000 0.7 (4.9%) 200 2.95 1,000 14 14,300 16,400 12,200
02/06/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/06/2026 14,000 -0.8 (-5.41%) 400 5.71 0 0 14,800 17,000 12,600
29/05/2026 14,800 -0.3 (-1.99%) 101 1.5 0 0 15,100 17,300 12,900
28/05/2026 15,100 0 (0%) 0 0 1,000 14.5 15,100 17,300 12,900
27/05/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/05/2026 15,500 1.1 (7.64%) 600 9.05 0 0 14,400 16,500 12,300
25/05/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 16,400 12,200
22/05/2026 14,200 -0.6 (-4.05%) 600 8.58 0 0 14,800 17,000 12,600
21/05/2026 14,700 -0.2 (-1.34%) 200 2.96 0 0 14,900 17,100 12,700
20/05/2026 14,900 -0.1 (-0.67%) 100 1.49 0 0 15,000 17,200 12,800
19/05/2026 15,000 0 (0%) 600 9 0 0 15,000 17,200 12,800
18/05/2026 15,000 0.6 (4.17%) 300 4.49 0 0 14,400 16,500 12,300
15/05/2026 14,700 -0.3 (-2%) 7,700 110.91 0 0 15,000 17,200 12,800
14/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/05/2026 15,000 0 (0%) 15 0.24 0 0 15,000 17,200 12,800
11/05/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
08/05/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 17,200 12,800
07/05/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
06/05/2026 15,000 -0.3 (-1.96%) 1,700 25.65 0 0 15,300 17,500 13,100
05/05/2026 15,300 -0.3 (-1.92%) 100 1.53 0 0 15,600 17,900 13,300
04/05/2026 15,600 0.2 (1.3%) 100 1.56 0 0 15,400 17,700 13,100
29/04/2026 15,300 0.2 (1.32%) 200 3.08 0 0 15,100 17,300 12,900
28/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/04/2026 15,100 -0.5 (-3.21%) 3,516 53.16 0 0 15,600 17,900 13,300
23/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
22/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
21/04/2026 15,600 0 (0%) 36 0.58 0 0 15,600 17,900 13,300
20/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
17/04/2026 15,600 0 (0%) 1,000 15.63 0 0 15,600 17,900 13,300
16/04/2026 15,600 0 (0%) 1 0.02 0 0 15,600 17,900 13,300
15/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
14/04/2026 15,600 -0.9 (-5.45%) 2,000 31.2 0 0 16,500 18,900 14,100
13/04/2026 16,500 0.9 (5.77%) 101 1.67 0 0 15,600 17,900 13,300
10/04/2026 15,600 0.2 (1.3%) 1,000 15.6 0 0 15,400 17,700 13,100
09/04/2026 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
08/04/2026 15,400 -0.2 (-1.28%) 4,002 61.7 0 0 15,600 17,900 13,300
07/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
06/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
03/04/2026 15,600 0 (0%) 1 0.01 0 0 15,600 17,900 13,300
02/04/2026 15,600 -0.5 (-3.11%) 200 3.12 0 0 16,100 18,500 13,700
01/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
31/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
30/03/2026 16,100 0 (0%) 100 1.61 0 0 16,100 18,500 13,700
27/03/2026 16,100 0.3 (1.9%) 320 5.18 0 0 15,800 18,100 13,500
26/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/03/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/03/2026 15,800 -0.7 (-4.24%) 827 13.09 0 0 16,500 18,900 14,100
23/03/2026 16,500 0.9 (5.77%) 700 11.55 0 0 15,600 17,900 13,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh